| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.93 | 0.93 | 0.86 | 0.84 | 0.84 | -0.09 | -9.68 | 0.85 | 28 | 1,376,999 | 1,169,084.71 |
| ACADEMY | 1.70 | 1.70 | 1.70 | 0.00 | 1.86 | 7 | 21,400 | 39,884.00 | |||
| ACCESSCORP | 17.25 | 17.25 | 17.40 | 17.25 | 17.35 | 0.10 | 0.58 | 17.33 | 277 | 12,303,997 | 213,217,374.90 |
| AFRIPRUD | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.00 | 0.00 | 6.57 | 31 | 308,781 | 2,029,312.80 |
| AIICO | 0.77 | 0.77 | 0.78 | 0.73 | 0.78 | 0.01 | 1.30 | 0.76 | 53 | 2,604,146 | 1,990,549.03 |
| AIRTELAFRI | 1,790.00 | 1,790.00 | 1,790.00 | 0.00 | 1,809.70 | 6 | 397 | 718,450.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.45 | 3 | 450 | 2,902.50 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 13.26 | 7 | 3,379 | 44,801.15 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.92 | 24 | 61,552 | 3,318,972.10 | |||
| BUACEMENT | 104.00 | 104.00 | 104.00 | 0.00 | 94.48 | 66 | 423,925 | 40,054,367.10 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 183.68 | 19 | 1,201 | 220,600.70 | |||
| CADBURY | 15.35 | 15.35 | 15.35 | 0.00 | 15.52 | 30 | 43,876 | 680,914.45 | |||
| CAP | 20.10 | 20.10 | 20.10 | 0.00 | 20.66 | 14 | 96,782 | 1,999,258.55 | |||
| CAVERTON | 1.56 | 1.56 | 1.60 | 1.57 | 1.59 | 0.03 | 1.92 | 1.57 | 45 | 1,560,037 | 2,456,282.60 |
| CHAMPION | 3.50 | 3.50 | 3.45 | 3.26 | 3.45 | -0.05 | -1.43 | 3.33 | 24 | 1,528,497 | 5,088,124.28 |
| CHAMS | 2.33 | 2.33 | 2.28 | 2.15 | 2.15 | -0.18 | -7.73 | 2.17 | 76 | 6,868,519 | 14,924,128.52 |
| CILEASING | 5.68 | 5.68 | 5.40 | 5.17 | 5.17 | -0.51 | -8.98 | 5.24 | 105 | 4,915,452 | 25,766,765.27 |
| CONOIL | 86.50 | 86.50 | 86.50 | 0.00 | 79.92 | 19 | 8,878 | 709,525.00 | |||
| CORNERST | 1.46 | 1.46 | 1.46 | 0.00 | 1.40 | 10 | 97,996 | 137,003.28 | |||
| CUSTODIAN | 7.70 | 7.70 | 7.90 | 7.65 | 7.65 | -0.05 | -0.65 | 7.79 | 36 | 810,781 | 6,314,574.65 |
| CUTIX | 2.25 | 2.25 | 2.30 | 2.29 | 2.30 | 0.05 | 2.22 | 2.29 | 24 | 1,046,860 | 2,397,987.84 |
| CWG | 8.09 | 8.09 | 7.64 | 7.29 | 7.62 | -0.47 | -5.81 | 7.49 | 85 | 2,053,177 | 15,384,766.83 |
| DAARCOMM | 0.36 | 0.36 | 0.39 | 0.37 | 0.39 | 0.03 | 8.33 | 0.39 | 71 | 12,541,791 | 4,850,616.93 |
| DANGCEM | 328.00 | 328.00 | 328.00 | 0.00 | 321.28 | 28 | 10,446 | 3,356,104.70 | |||
| DANGSUGAR | 60.00 | 60.00 | 60.00 | 0.00 | 60.00 | 131 | 565,212 | 33,910,098.45 | |||
| DEAPCAP | 0.67 | 0.67 | 0.73 | 0.73 | 0.73 | 0.06 | 8.96 | 0.73 | 6 | 4,687,725 | 3,422,039.25 |
| ELLAHLAKES | 3.37 | 3.37 | 3.40 | 3.40 | 3.40 | 0.03 | 0.89 | 3.19 | 51 | 2,127,547 | 6,785,930.03 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 21.16 | 14 | 57,205 | 1,210,498.25 | |||
| ETERNA | 13.60 | 13.60 | 13.60 | 0.00 | 13.03 | 20 | 118,421 | 1,542,798.30 | |||
| ETI | 16.00 | 16.00 | 16.00 | 0.00 | 16.30 | 26 | 178,915 | 2,917,117.65 | |||
| ETRANZACT | 7.40 | 7.40 | 7.40 | 0.00 | 6.91 | 27 | 999,705 | 6,908,118.05 | |||
| FBNH | 19.00 | 19.00 | 20.00 | 19.00 | 20.00 | 1.00 | 5.26 | 19.87 | 177 | 13,880,491 | 275,849,392.05 |
| FCMB | 6.75 | 6.75 | 6.95 | 6.80 | 6.85 | 0.10 | 1.48 | 6.86 | 89 | 13,819,090 | 94,864,389.05 |
| FIDELITYBK | 8.90 | 8.90 | 9.05 | 8.95 | 9.00 | 0.10 | 1.12 | 8.97 | 150 | 13,302,179 | 119,332,962.00 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 15.50 | 25 | 15,896 | 246,387.80 | |||
| FLOURMILL | 32.00 | 32.00 | 32.00 | 31.90 | 32.00 | 0.00 | 0.00 | 31.88 | 67 | 2,260,334 | 72,051,770.85 |
| FTNCOCOA | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.01 | -0.55 | 1.82 | 23 | 798,892 | 1,454,736.40 |
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 366.64 | 15 | 11,506 | 4,218,566.80 | |||
| GLAXOSMITH | 16.70 | 16.70 | 16.70 | 0.00 | 16.91 | 48 | 1,273,664 | 21,542,134.35 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.12 | 2 | 15 | 46.80 | |||
| GTCO | 38.95 | 38.95 | 39.10 | 38.95 | 39.00 | 0.05 | 0.13 | 39.02 | 217 | 3,542,573 | 138,214,852.15 |
| GUINEAINS | 0.31 | 0.34 | 0.34 | 0.34 | 0.34 | 0.03 | 9.68 | 0.34 | 60 | 9,758,185 | 3,315,982.90 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 60.84 | 37 | 177,698 | 10,811,325.75 | |||
| HONYFLOUR | 3.23 | 3.23 | 3.28 | 3.23 | 3.24 | 0.01 | 0.31 | 3.25 | 114 | 4,105,383 | 13,356,216.89 |
| IKEJAHOTEL | 4.66 | 4.66 | 4.66 | 0.00 | 4.33 | 12 | 150,545 | 651,516.45 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.91 | 2 | 2,725 | 24,268.75 | |||
| INTBREW | 4.25 | 4.25 | 4.25 | 0.00 | 4.27 | 27 | 156,537 | 668,212.25 | |||
| JAIZBANK | 1.62 | 1.66 | 1.66 | 1.55 | 1.64 | 0.02 | 1.23 | 1.59 | 153 | 28,214,536 | 44,978,604.47 |
| JAPAULGOLD | 1.68 | 1.54 | 1.67 | 1.53 | 1.67 | -0.01 | -0.60 | 1.60 | 186 | 12,199,970 | 19,524,376.54 |
| JBERGER | 34.80 | 34.80 | 34.80 | 0.00 | 33.09 | 16 | 44,370 | 1,468,382.65 | |||
| JOHNHOLT | 1.70 | 1.70 | 1.70 | 0.00 | 1.73 | 4 | 50,850 | 88,012.50 | |||
| JULI | 0.79 | 0.79 | 0.79 | 0.00 | 0.72 | 3 | 8,569 | 6,169.68 | |||
| LASACO | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.01 | -0.52 | 1.92 | 20 | 930,410 | 1,788,476.93 |
| LEARNAFRCA | 3.10 | 3.10 | 3.10 | 0.00 | 3.26 | 10 | 146,311 | 476,303.86 | |||
| LINKASSURE | 0.85 | 0.85 | 0.85 | 0.00 | 0.81 | 1 | 2,000 | 1,620.00 | |||
| LIVESTOCK | 1.80 | 1.80 | 1.85 | 1.81 | 1.85 | 0.05 | 2.78 | 1.84 | 32 | 1,066,889 | 1,966,406.48 |
| MANSARD | 4.55 | 4.55 | 4.59 | 4.50 | 4.50 | -0.05 | -1.10 | 4.54 | 71 | 3,307,686 | 15,018,032.81 |
| MAYBAKER | 5.00 | 5.00 | 5.05 | 5.00 | 5.05 | 0.05 | 1.00 | 5.03 | 38 | 1,044,616 | 5,251,596.10 |
| MBENEFIT | 0.60 | 0.59 | 0.60 | 0.56 | 0.56 | -0.04 | -6.67 | 0.59 | 61 | 5,991,641 | 3,508,253.42 |
| MEYER | 3.27 | 3.27 | 3.27 | 0.00 | 3.56 | 4 | 10,407 | 37,100.65 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.80 | 2 | 2,646 | 7,408.80 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 100.53 | 7 | 2,707 | 272,144.45 | |||
| MTNN | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.00 | 0.00 | 237.97 | 233 | 1,724,558 | 410,389,346.80 |
| MULTIVERSE | 5.29 | 5.29 | 5.81 | 5.81 | 5.81 | 0.52 | 9.83 | 5.81 | 15 | 706,540 | 4,104,997.40 |
| NAHCO | 24.40 | 24.40 | 24.40 | 0.00 | 24.07 | 65 | 975,154 | 23,469,286.55 | |||
| NASCON | 57.00 | 57.00 | 57.00 | 0.00 | 54.92 | 69 | 682,671 | 37,493,027.40 | |||
| NB | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -1.00 | -2.56 | 38.04 | 72 | 1,293,034 | 49,184,875.25 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.57 | 1 | 90 | 321.30 | |||
| NEIMETH | 2.03 | 2.03 | 2.23 | 2.23 | 2.23 | 0.20 | 9.85 | 2.23 | 58 | 4,243,141 | 9,461,104.43 |
| NEM | 6.00 | 6.00 | 6.00 | 0.00 | 5.90 | 14 | 508,643 | 3,001,058.20 | |||
| NESTLE | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1050.65 | 36 | 3,204 | 3,366,270.60 | |||
| NGXGROUP | 22.60 | 22.60 | 22.60 | 0.00 | 22.08 | 18 | 49,221 | 1,086,617.00 | |||
| NNFM | 28.85 | 28.85 | 28.85 | 0.00 | 29.16 | 41 | 345,408 | 10,073,514.25 | |||
| NPFMCRFBK | 2.10 | 2.10 | 2.02 | 2.00 | 2.00 | -0.10 | -4.76 | 2.01 | 31 | 5,206,009 | 10,444,193.85 |
| NSLTECH | 0.50 | 0.50 | 0.55 | 0.55 | 0.55 | 0.05 | 10.00 | 0.55 | 8 | 1,087,900 | 598,345.00 |
| OANDO | 12.00 | 12.00 | 11.85 | 11.70 | 11.70 | -0.30 | -2.50 | 11.79 | 206 | 4,493,761 | 52,997,889.45 |
| OKOMUOIL | 240.00 | 240.00 | 240.00 | 0.00 | 239.97 | 37 | 58,081 | 13,937,784.10 | |||
| OMATEK | 0.99 | 0.99 | 0.99 | 0.90 | 0.99 | 0.00 | 0.00 | 0.95 | 162 | 11,276,596 | 10,681,809.07 |
| PRESCO | 185.00 | 185.00 | 189.90 | 189.90 | 189.90 | 4.90 | 2.65 | 189.88 | 39 | 1,473,216 | 279,728,682.20 |
| PRESTIGE | 0.49 | 0.49 | 0.53 | 0.50 | 0.53 | 0.04 | 8.16 | 0.51 | 32 | 5,825,198 | 2,998,391.28 |
| PZ | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 22.90 | 23 | 255,883 | 5,860,425.70 |
| REDSTAREX | 3.00 | 3.00 | 3.00 | 0.00 | 3.03 | 4 | 6,470 | 19,596.15 | |||
| REGALINS | 0.39 | 0.39 | 0.42 | 0.39 | 0.39 | 0.00 | 0.00 | 0.41 | 20 | 6,364,954 | 2,603,560.38 |
| ROYALEX | 0.66 | 0.66 | 0.66 | 0.61 | 0.61 | -0.05 | -7.58 | 0.64 | 85 | 13,476,030 | 8,636,479.55 |
| RTBRISCOE | 0.72 | 0.72 | 0.73 | 0.67 | 0.67 | -0.05 | -6.94 | 0.69 | 24 | 2,141,241 | 1,484,663.47 |
| SCOA | 1.23 | 1.23 | 1.23 | 0.00 | 1.35 | 3 | 3,808 | 5,140.80 | |||
| SEPLAT | 2100.10 | 2100.10 | 2100.10 | 0.00 | 2207.76 | 13 | 2,223 | 4,907,843.50 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 93.19 | 15 | 19,000 | 1,770,630.00 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 24.44 | 7 | 14,000 | 342,200.00 | |||
| SOVRENINS | 0.39 | 0.42 | 0.42 | 0.42 | 0.42 | 0.03 | 7.69 | 0.42 | 33 | 4,042,935 | 1,698,032.70 |
| STANBIC | 65.00 | 65.00 | 65.00 | 0.00 | 62.85 | 38 | 19,308 | 1,213,577.75 | |||
| STERLINGNG | 3.50 | 3.50 | 3.60 | 3.51 | 3.55 | 0.05 | 1.43 | 3.53 | 55 | 2,264,118 | 7,997,518.29 |
| SUNUASSUR | 1.03 | 1.03 | 1.13 | 1.13 | 1.13 | 0.10 | 9.71 | 1.12 | 20 | 1,361,128 | 1,522,973.43 |
| TANTALIZER | 0.48 | 0.48 | 0.51 | 0.50 | 0.50 | 0.02 | 4.17 | 0.50 | 24 | 1,308,276 | 657,294.08 |
| THOMASWY | 2.08 | 2.08 | 2.08 | 0.00 | 2.12 | 3 | 73,495 | 155,808.40 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 346.52 | 26 | 8,179 | 2,834,198.50 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 43.14 | 12 | 9,407 | 405,814.30 | |||
| TRANSCORP | 6.17 | 6.17 | 6.45 | 6.11 | 6.45 | 0.28 | 4.54 | 6.35 | 292 | 27,510,103 | 174,793,717.91 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.16 | 3 | 7,550 | 16,309.00 | |||
| UACN | 17.90 | 17.90 | 17.90 | 0.00 | 16.17 | 27 | 190,455 | 3,079,044.75 | |||
| UBA | 20.75 | 20.75 | 21.00 | 20.65 | 20.85 | 0.10 | 0.48 | 20.82 | 340 | 32,070,087 | 667,586,880.85 |
| UCAP | 16.80 | 16.80 | 17.40 | 16.80 | 17.40 | 0.60 | 3.57 | 17.15 | 115 | 11,259,238 | 193,102,244.65 |
| UNILEVER | 14.30 | 14.30 | 14.30 | 0.00 | 14.24 | 30 | 100,825 | 1,435,802.50 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.60 | 1 | 226 | 1,717.60 | |||
| UNITYBNK | 1.69 | 1.85 | 1.85 | 1.80 | 1.84 | 0.15 | 8.88 | 1.85 | 292 | 44,924,670 | 83,009,059.54 |
| UNIVINSURE | 0.26 | 0.28 | 0.28 | 0.28 | 0.28 | 0.02 | 7.69 | 0.28 | 58 | 69,115,667 | 19,352,386.76 |
| UPDC | 1.35 | 1.35 | 1.35 | 0.00 | 1.32 | 19 | 652,510 | 861,885.68 | |||
| UPDCREIT | 4.50 | 4.50 | 4.45 | 4.05 | 4.45 | -0.05 | -1.11 | 4.24 | 53 | 1,838,972 | 7,791,719.85 |
| UPL | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -0.20 | -7.69 | 2.40 | 11 | 1,087,500 | 2,611,084.20 |
| VERITASKAP | 0.40 | 0.44 | 0.44 | 0.37 | 0.37 | -0.03 | -7.50 | 0.43 | 261 | 107,052,464 | 46,118,208.33 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 210.27 | 12 | 4,547 | 956,102.60 | |||
| VITAFOAM | 22.50 | 22.50 | 22.50 | 0.00 | 22.04 | 24 | 376,842 | 8,304,132.15 | |||
| WAPCO | 29.50 | 29.50 | 29.50 | 0.00 | 29.59 | 66 | 788,006 | 23,318,494.75 | |||
| WAPIC | 0.80 | 0.80 | 0.75 | 0.72 | 0.74 | -0.06 | -7.50 | 0.74 | 28 | 1,681,416 | 1,239,596.70 |
| WEMABANK | 5.19 | 5.19 | 5.19 | 5.04 | 5.19 | 0.00 | 0.00 | 5.08 | 73 | 1,379,407 | 7,004,792.62 |
| ZENITHBANK | 33.50 | 33.50 | 34.80 | 33.90 | 34.70 | 1.20 | 3.58 | 34.27 | 371 | 22,579,369 | 773,814,962.40 |
| TOTAL TRANSACTION (116) | 6,654 | 567,646,104 | 4,234,096,016.42 |
